Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.955 | 2.087 | 1.900 | 2.065 | 1,751,635 | +0.08(+4.17%) |
Jun 29, 2009 | 1.889 | 1.999 | 1.851 | 1.983 | 1,578,368 | +0.07(+3.75%) |
Jun 26, 2009 | 1.773 | 1.928 | 1.773 | 1.911 | 1,036,550 | +0.14(+7.76%) |
Jun 25, 2009 | 1.779 | 1.790 | 1.740 | 1.773 | 365,883 | +0.03(+1.58%) |
Jun 24, 2009 | 1.724 | 1.779 | 1.707 | 1.746 | 765,570 | +0.00(+0.00%) |
Jun 23, 2009 | 1.740 | 1.762 | 1.603 | 1.746 | 1,400,676 | -0.02(-0.94%) |
Jun 22, 2009 | 1.724 | 1.818 | 1.724 | 1.762 | 957,851 | -0.08(-4.48%) |
Jun 19, 2009 | 1.823 | 1.867 | 1.790 | 1.845 | 701,229 | +0.03(+1.51%) |
Jun 18, 2009 | 1.724 | 1.856 | 1.718 | 1.818 | 910,273 | -0.04(-2.37%) |
Jun 17, 2009 | 1.939 | 1.951 | 1.851 | 1.862 | 1,229,161 | -0.08(-3.98%) |
Jun 16, 2009 | 1.983 | 1.983 | 1.939 | 1.939 | 1,097,951 | -0.04(-1.95%) |
Jun 15, 2009 | 1.950 | 1.977 | 1.911 | 1.977 | 1,906,440 | +0.03(+1.41%) |
Jun 12, 2009 | 1.878 | 1.961 | 1.878 | 1.950 | 1,141,017 | +0.01(+0.57%) |
Jun 11, 2009 | 1.917 | 1.983 | 1.900 | 1.939 | 914,716 | +0.02(+1.15%) |
Jun 10, 2009 | 2.010 | 2.010 | 1.845 | 1.917 | 1,936,758 | -0.06(-2.79%) |
Jun 09, 2009 | 1.928 | 1.994 | 1.928 | 1.972 | 1,938,762 | +0.05(+2.58%) |
Jun 08, 2009 | 1.840 | 1.928 | 1.818 | 1.922 | 1,208,112 | +0.12(+6.73%) |
Jun 05, 2009 | 1.840 | 1.856 | 1.724 | 1.801 | 1,768,199 | +0.01(+0.62%) |
Jun 04, 2009 | 1.762 | 1.801 | 1.696 | 1.790 | 2,299,313 | +0.09(+5.52%) |
Jun 03, 2009 | 1.884 | 1.884 | 1.685 | 1.696 | 2,712,382 | -0.19(-9.94%) |
Jun 02, 2009 | 1.983 | 2.093 | 1.851 | 1.884 | 1,298,943 | -0.01(-0.29%) |
Jun 01, 2009 | 2.038 | 2.054 | 1.796 | 1.889 | 4,258,989 | -0.11(-5.51%) |
May 29, 2009 | 1.790 | 1.999 | 1.790 | 1.999 | 2,281,019 | +0.22(+12.38%) |
May 28, 2009 | 1.729 | 1.784 | 1.663 | 1.779 | 1,249,801 | +0.07(+4.19%) |
May 27, 2009 | 1.812 | 1.812 | 1.702 | 1.707 | 943,843 | -0.07(-3.73%) |
May 26, 2009 | 1.696 | 1.773 | 1.662 | 1.773 | 1,172,631 | +0.10(+6.27%) |
May 22, 2009 | 1.757 | 1.762 | 1.669 | 1.669 | 990,525 | -0.06(-3.50%) |
May 21, 2009 | 1.724 | 1.740 | 1.515 | 1.729 | 3,154,646 | +0.03(+1.62%) |
May 20, 2009 | 1.641 | 1.884 | 1.636 | 1.702 | 7,977,491 | +0.11(+6.92%) |
May 19, 2009 | 1.586 | 1.619 | 1.460 | 1.592 | 3,423,734 | +0.17(+11.58%) |
May 18, 2009 | 1.360 | 1.482 | 1.360 | 1.426 | 1,163,142 | +0.07(+4.86%) |
May 15, 2009 | 1.426 | 1.438 | 1.360 | 1.360 | 852,639 | -0.03(-1.98%) |
May 14, 2009 | 1.393 | 1.454 | 1.388 | 1.388 | 709,839 | -0.01(-0.39%) |
May 13, 2009 | 1.404 | 1.443 | 1.393 | 1.393 | 494,057 | -0.01(-0.78%) |
May 12, 2009 | 1.509 | 1.509 | 1.399 | 1.404 | 1,214,202 | -0.08(-5.20%) |
May 11, 2009 | 1.509 | 1.570 | 1.460 | 1.482 | 350,141 | -0.04(-2.89%) |
May 08, 2009 | 1.597 | 1.597 | 1.509 | 1.526 | 429,895 | +0.03(+1.84%) |
May 07, 2009 | 1.575 | 1.603 | 1.415 | 1.498 | 903,597 | -0.10(-6.53%) |
May 06, 2009 | 1.597 | 1.625 | 1.570 | 1.603 | 579,439 | +0.04(+2.47%) |
May 05, 2009 | 1.597 | 1.597 | 1.548 | 1.564 | 396,152 | -0.03(-2.07%) |
May 04, 2009 | 1.570 | 1.597 | 1.515 | 1.597 | 1,654,091 | +0.09(+6.23%) |
May 01, 2009 | 1.498 | 1.509 | 1.460 | 1.504 | 534,233 | +0.01(+0.74%) |
Apr 30, 2009 | 1.493 | 1.504 | 1.460 | 1.493 | 699,573 | +0.06(+3.83%) |
Apr 29, 2009 | 1.377 | 1.487 | 1.371 | 1.438 | 955,944 | +0.04(+3.16%) |
Apr 28, 2009 | 1.432 | 1.438 | 1.382 | 1.393 | 629,081 | -0.06(-4.17%) |
Apr 27, 2009 | 1.504 | 1.504 | 1.443 | 1.454 | 1,050,864 | -0.06(-3.65%) |
Apr 24, 2009 | 1.515 | 1.537 | 1.460 | 1.509 | 543,745 | -0.01(-0.36%) |
Apr 23, 2009 | 1.559 | 1.559 | 1.449 | 1.515 | 954,577 | -0.03(-2.14%) |
Apr 22, 2009 | 1.487 | 1.553 | 1.487 | 1.548 | 366,756 | +0.03(+1.81%) |
Apr 21, 2009 | 1.393 | 1.548 | 1.382 | 1.520 | 909,600 | +0.07(+4.94%) |
Apr 20, 2009 | 1.542 | 1.570 | 1.432 | 1.449 | 670,508 | -0.14(-8.68%) |
Apr 17, 2009 | 1.586 | 1.592 | 1.504 | 1.586 | 1,210,485 | -0.01(-0.35%) |
Apr 16, 2009 | 1.581 | 1.597 | 1.575 | 1.592 | 584,361 | +0.02(+1.05%) |
Apr 15, 2009 | 1.575 | 1.630 | 1.564 | 1.575 | 2,284,652 | +0.00(+0.00%) |
Apr 14, 2009 | 1.548 | 1.614 | 1.548 | 1.575 | 618,247 | -0.03(-2.05%) |
Apr 13, 2009 | 1.559 | 1.608 | 1.542 | 1.608 | 712,243 | +0.07(+4.29%) |
Apr 09, 2009 | 1.465 | 1.542 | 1.465 | 1.542 | 543,486 | +0.08(+5.26%) |
Apr 08, 2009 | 1.382 | 1.493 | 1.377 | 1.465 | 642,934 | +0.08(+5.55%) |
Apr 07, 2009 | 1.432 | 1.515 | 1.388 | 1.388 | 870,485 | -0.06(-4.18%) |
Apr 06, 2009 | 1.487 | 1.542 | 1.432 | 1.449 | 740,009 | -0.09(-6.07%) |
Apr 03, 2009 | 1.597 | 1.597 | 1.476 | 1.542 | 744,737 | -0.02(-1.41%) |
Apr 02, 2009 | 1.652 | 1.652 | 1.564 | 1.564 | 1,042,309 | +0.01(+0.71%) |